Ball Corporation (BALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240621C00037500 | 2023-10-18 1:32PM EDT | 37.50 | 10.40 | 16.00 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| BALL240621C00040000 | 2023-11-09 12:03PM EDT | 40.00 | 11.60 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| BALL240621C00042500 | 2023-12-05 2:32PM EDT | 42.50 | 15.41 | 14.90 | 16.30 | 0.00 | - | 1 | 5 | 0.00% |
| BALL240621C00045000 | 2024-02-12 1:39PM EDT | 45.00 | 15.89 | 18.80 | 22.90 | 0.00 | - | 1 | 6 | 0.00% |
| BALL240621C00047500 | 2024-02-05 4:20PM EDT | 47.50 | 12.20 | 16.00 | 19.40 | 0.00 | - | 3 | 13 | 0.00% |
| BALL240621C00050000 | 2024-04-11 1:47PM EDT | 50.00 | 16.90 | 17.70 | 20.70 | 0.00 | - | 1 | 47 | 81.54% |
| BALL240621C00052500 | 2024-02-09 11:57AM EDT | 52.50 | 8.10 | 12.80 | 15.20 | 0.00 | - | 1 | 21 | 0.00% |
| BALL240621C00055000 | 2024-03-15 9:52AM EDT | 55.00 | 10.51 | 10.30 | 11.70 | 0.00 | - | 1 | 136 | 0.00% |
| BALL240621C00057500 | 2024-05-17 2:05PM EDT | 57.50 | 12.60 | 11.60 | 13.00 | +0.17 | +1.37% | 2 | 127 | 48.44% |
| BALL240621C00060000 | 2024-05-13 12:15PM EDT | 60.00 | 9.33 | 10.10 | 10.50 | 0.00 | - | 2 | 504 | 40.28% |
| BALL240621C00062500 | 2024-05-15 12:06PM EDT | 62.50 | 8.32 | 6.60 | 10.00 | 0.00 | - | 50 | 675 | 66.53% |
| BALL240621C00065000 | 2024-05-17 12:43PM EDT | 65.00 | 5.30 | 3.90 | 5.70 | -0.79 | -12.97% | 8 | 213 | 27.91% |
| BALL240621C00067500 | 2024-05-17 12:24PM EDT | 67.50 | 3.10 | 3.20 | 3.50 | -0.55 | -15.07% | 1 | 379 | 22.90% |
| BALL240621C00070000 | 2024-05-17 1:03PM EDT | 70.00 | 1.51 | 1.55 | 1.70 | -0.34 | -18.38% | 114 | 2,426 | 19.29% |
| BALL240621C00072500 | 2024-05-17 3:25PM EDT | 72.50 | 0.60 | 0.60 | 0.70 | -0.15 | -20.00% | 4,375 | 261 | 18.70% |
| BALL240621C00075000 | 2024-05-17 11:47AM EDT | 75.00 | 0.21 | 0.15 | 0.30 | -0.19 | -47.50% | 9 | 547 | 19.97% |
| BALL240621C00080000 | 2024-05-10 12:56PM EDT | 80.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 4 | 67 | 35.77% |
| BALL240621C00085000 | 2024-03-11 3:17PM EDT | 85.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| BALL240621C00095000 | 2024-05-08 1:47PM EDT | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 14 | 60.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BALL240621P00022500 | 2024-03-11 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| BALL240621P00035000 | 2024-02-27 1:34PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 124.81% |
| BALL240621P00037500 | 2024-03-04 3:56PM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 113.77% |
| BALL240621P00040000 | 2023-11-14 11:17AM EDT | 40.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 114.84% |
| BALL240621P00042500 | 2024-02-27 10:50AM EDT | 42.50 | 0.11 | 0.00 | 0.55 | 0.00 | - | 3 | 36 | 95.41% |
| BALL240621P00045000 | 2024-02-20 2:36PM EDT | 45.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 10 | 947 | 88.96% |
| BALL240621P00047500 | 2024-02-23 1:25PM EDT | 47.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | 4 | 51 | 79.79% |
| BALL240621P00050000 | 2024-04-24 3:49PM EDT | 50.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 80 | 105 | 71.00% |
| BALL240621P00052500 | 2024-05-13 2:33PM EDT | 52.50 | 0.04 | 0.00 | 0.65 | 0.00 | - | 2 | 173 | 62.50% |
| BALL240621P00055000 | 2024-05-13 1:47PM EDT | 55.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 5 | 92 | 54.30% |
| BALL240621P00057500 | 2024-05-09 12:34PM EDT | 57.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 419 | 57.03% |
| BALL240621P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 2 | 1,126 | 49.12% |
| BALL240621P00062500 | 2024-05-13 3:50PM EDT | 62.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 4 | 946 | 29.93% |
| BALL240621P00065000 | 2024-05-17 11:40AM EDT | 65.00 | 0.28 | 0.15 | 0.35 | +0.03 | +12.00% | 10 | 203 | 23.24% |
| BALL240621P00067500 | 2024-05-17 12:56PM EDT | 67.50 | 0.64 | 0.50 | 0.65 | +0.09 | +16.36% | 100 | 7,181 | 19.51% |
| BALL240621P00070000 | 2024-05-17 2:53PM EDT | 70.00 | 1.43 | 1.35 | 1.50 | +0.08 | +5.93% | 289 | 380 | 18.24% |
| BALL240621P00075000 | 2024-04-29 9:47AM EDT | 75.00 | 5.20 | 3.70 | 7.20 | 0.00 | - | 7 | 10 | 49.00% |
| BALL240621P00077500 | 2024-05-10 1:49PM EDT | 77.50 | 8.50 | 6.10 | 9.70 | 0.00 | - | - | 7 | 57.89% |
| BALL240621P00080000 | 2024-05-09 11:57AM EDT | 80.00 | 10.30 | 8.40 | 11.30 | 0.00 | - | 1 | 1 | 52.95% |
© 2024 Yahoo. All rights reserved.